KissMeData/090150/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194600,147149898,1219,1219,1219,1219,5212
20231122,194500,147149898,1219,1219,1219,1219,0
20231122,194400,147149898,1219,1219,1219,1219,0
20231122,194300,147149898,1219,1219,1219,1219,0
20231122,194200,147149898,1219,1219,1219,1219,0
20231122,194100,147149898,1219,1219,1219,1219,0
20231122,194000,147149898,1219,1219,1219,1219,0
20231122,193900,147149898,1219,1219,1219,1219,0
20231122,193800,147149898,1219,1219,1219,1219,0
20231122,193700,147149898,1219,1219,1219,1219,0
20231122,193600,147149898,1219,1219,1219,1219,0
20231122,193500,147149898,1219,1219,1219,1219,0
20231122,193400,147149898,1219,1219,1219,1219,0
20231122,193300,147149898,1219,1219,1219,1219,0
20231122,193200,147149898,1219,1219,1219,1219,0
20231122,193100,147149898,1219,1219,1219,1219,0
20231122,193000,147149898,1219,1219,1219,1219,0
20231122,192900,147149898,1219,1219,1219,1219,0
20231122,192800,147149898,1219,1219,1219,1219,0
20231122,192700,147149898,1219,1219,1219,1219,0
20231122,192600,147149898,1219,1219,1219,1219,0
20231122,192500,147149898,1219,1219,1219,1219,0
20231122,192400,147149898,1219,1219,1219,1219,0
20231122,192300,147149898,1219,1219,1219,1219,0
20231122,192200,147149898,1219,1219,1219,1219,0
20231122,192100,147149898,1219,1219,1219,1219,0
20231122,192000,147149898,1219,1219,1219,1219,0
20231122,191900,147149898,1219,1219,1219,1219,0
20231122,191800,147149898,1219,1219,1219,1219,0
20231122,191700,147149898,1219,1219,1219,1219,0
20231122,191600,147149898,1219,1219,1219,1219,5212
20231122,191500,147149898,1219,1219,1219,1219,0
20231122,191400,147149898,1219,1219,1219,1219,0
20231122,191300,147149898,1219,1219,1219,1219,0
20231122,191200,147149898,1219,1219,1219,1219,0
20231122,191100,147149898,1219,1219,1219,1219,0
20231122,191000,147149898,1219,1219,1219,1219,0
20231122,190900,147149898,1219,1219,1219,1219,0
20231122,190800,147149898,1219,1219,1219,1219,0
20231122,190700,147149898,1219,1219,1219,1219,0
20231122,190600,147149898,1219,1219,1219,1219,0
20231122,190500,147149898,1219,1219,1219,1219,0
20231122,190400,147149898,1219,1219,1219,1219,0
20231122,190300,147149898,1219,1219,1219,1219,0
20231122,190200,147149898,1219,1219,1219,1219,0
20231122,190100,147149898,1219,1219,1219,1219,0
20231122,190000,147149898,1219,1219,1219,1219,0
20231122,185900,147149898,1219,1219,1219,1219,0
20231122,185800,147149898,1219,1219,1219,1219,0
20231122,185700,147149898,1219,1219,1219,1219,0
20231122,185600,147149898,1219,1219,1219,1219,0
20231122,185500,147149898,1219,1219,1219,1219,0
20231122,185400,147149898,1219,1219,1219,1219,0
20231122,185300,147149898,1219,1219,1219,1219,0
20231122,185200,147149898,1219,1219,1219,1219,0
20231122,185100,147149898,1219,1219,1219,1219,0
20231122,185000,147149898,1219,1219,1219,1219,0
20231122,184900,147149898,1219,1219,1219,1219,0
20231122,184800,147149898,1219,1219,1219,1219,0
20231122,184700,147149898,1219,1219,1219,1219,0
20231122,184600,147149898,1219,1219,1219,1219,5212
20231122,184500,147149898,1219,1219,1219,1219,0
20231122,184400,147149898,1219,1219,1219,1219,0
20231122,184300,147149898,1219,1219,1219,1219,0
20231122,184200,147149898,1219,1219,1219,1219,0
20231122,184100,147149898,1219,1219,1219,1219,0
20231122,184000,147149898,1219,1219,1219,1219,0
20231122,183900,147149898,1219,1219,1219,1219,0
20231122,183800,147149898,1219,1219,1219,1219,0
20231122,183700,147149898,1219,1219,1219,1219,0
20231122,183600,147149898,1219,1219,1219,1219,0
20231122,183500,147149898,1219,1219,1219,1219,0
20231122,183400,147149898,1219,1219,1219,1219,0
20231122,183300,147149898,1219,1219,1219,1219,0
20231122,183200,147149898,1219,1219,1219,1219,0
20231122,183100,147149898,1219,1219,1219,1219,0
20231122,183000,147149898,1219,1219,1219,1219,0
20231122,182900,147149898,1219,1219,1219,1219,0
20231122,182800,147149898,1219,1219,1219,1219,0
20231122,182700,147149898,1219,1219,1219,1219,0
20231122,182600,147149898,1219,1219,1219,1219,0
20231122,182500,147149898,1219,1219,1219,1219,0
20231122,182400,147149898,1219,1219,1219,1219,0
20231122,182300,147149898,1219,1219,1219,1219,0
20231122,182200,147149898,1219,1219,1219,1219,0
20231122,182100,147149898,1219,1219,1219,1219,0
20231122,182000,147149898,1219,1219,1219,1219,0
20231122,181900,147149898,1219,1219,1219,1219,0
20231122,181800,147149898,1219,1219,1219,1219,0
20231122,181700,147149898,1219,1219,1219,1219,0
20231122,181600,147149898,1219,1219,1219,1219,5212
20231122,181500,147149898,1219,1219,1219,1219,0
20231122,181400,147149898,1219,1219,1219,1219,0
20231122,181300,147149898,1219,1219,1219,1219,0
20231122,181200,147149898,1219,1219,1219,1219,0
20231122,181100,147149898,1219,1219,1219,1219,0
20231122,181000,147149898,1219,1219,1219,1219,0
20231122,180900,147149898,1219,1219,1219,1219,0
20231122,180800,147149898,1219,1219,1219,1219,0
20231122,180700,147149898,1219,1219,1219,1219,0
20231122,180600,147149898,1219,1219,1219,1219,0
20231122,180500,147149898,1219,1219,1219,1219,0
20231122,180400,147149898,1219,1219,1219,1219,0
20231122,180300,147149898,1219,1219,1219,1219,0
20231122,180200,147149898,1219,1219,1219,1219,0
20231122,180100,147149898,1219,1219,1219,1219,0
20231122,180000,147149898,1219,1219,1219,1219,0
20231122,175900,147149898,1219,1219,1219,1219,0
20231122,175800,147149898,1219,1219,1219,1219,0
20231122,175700,147149898,1219,1219,1219,1219,0
20231122,175600,147149898,1219,1219,1219,1219,0
20231122,175500,147149898,1219,1219,1219,1219,0
20231122,175400,147149898,1219,1219,1219,1219,0
20231122,175300,147149898,1219,1219,1219,1219,0
20231122,175200,147149898,1219,1219,1219,1219,0
20231122,175100,147149898,1219,1219,1219,1219,0
20231122,175000,147149898,1219,1219,1219,1219,0
20231122,174900,147149898,1219,1219,1219,1219,0
20231122,174800,147149898,1219,1219,1219,1219,0
20231122,174700,147149898,1219,1219,1219,1219,0
20231122,174600,147149898,1219,1219,1219,1219,5212
20231122,174500,147149898,1219,1219,1219,1219,0
20231122,174400,147149898,1219,1219,1219,1219,0
20231122,174300,147149898,1219,1219,1219,1219,0
20231122,174200,147149898,1219,1219,1219,1219,0
20231122,174100,147149898,1219,1219,1219,1219,0
20231122,174000,147149898,1219,1219,1219,1219,0
20231122,173900,147149898,1219,1219,1219,1219,0
20231122,173800,147149898,1219,1219,1219,1219,0
20231122,173700,147149898,1219,1219,1219,1219,0
20231122,173600,147149898,1219,1219,1219,1219,0
20231122,173500,147149898,1219,1219,1219,1219,0
20231122,173400,147149898,1219,1219,1219,1219,0
20231122,173300,147149898,1219,1219,1219,1219,0
20231122,173200,147149898,1219,1219,1219,1219,0
20231122,173100,147149898,1219,1219,1219,1219,0
20231122,173000,147149898,1219,1219,1219,1219,0
20231122,172900,147149898,1219,1219,1219,1219,0
20231122,172800,147149898,1219,1219,1219,1219,0
20231122,172700,147149898,1219,1219,1219,1219,0
20231122,172600,147149898,1219,1219,1219,1219,0
20231122,172500,147149898,1219,1219,1219,1219,0
20231122,172400,147149898,1219,1219,1219,1219,0
20231122,172300,147149898,1219,1219,1219,1219,0
20231122,172200,147149898,1219,1219,1219,1219,0
20231122,172100,147149898,1219,1219,1219,1219,0
20231122,172000,147149898,1219,1219,1219,1219,0
20231122,171900,147149898,1219,1219,1219,1219,0
20231122,171800,147149898,1219,1219,1219,1219,0
20231122,171700,147149898,1219,1219,1219,1219,0
20231122,171600,147149898,1219,1219,1219,1219,5212
20231122,171500,147149898,1219,1219,1219,1219,0
20231122,171400,147149898,1219,1219,1219,1219,0
20231122,171300,147149898,1219,1219,1219,1219,0
20231122,171200,147149898,1219,1219,1219,1219,0
20231122,171100,147149898,1219,1219,1219,1219,0
20231122,171000,147149898,1219,1219,1219,1219,0
20231122,170900,147149898,1219,1219,1219,1219,0
20231122,170800,147149898,1219,1219,1219,1219,0
20231122,170700,147149898,1219,1219,1219,1219,0
20231122,170600,147149898,1219,1219,1219,1219,0
20231122,170500,147149898,1219,1219,1219,1219,0
20231122,170400,147149898,1219,1219,1219,1219,0
20231122,170300,147149898,1219,1219,1219,1219,0
20231122,170200,147149898,1219,1219,1219,1219,0
20231122,170100,147149898,1219,1219,1219,1219,0
20231122,170000,147149898,1219,1219,1219,1219,0
20231122,165900,147149898,1219,1219,1219,1219,0
20231122,165800,147149898,1219,1219,1219,1219,0
20231122,165700,147149898,1219,1219,1219,1219,0
20231122,165600,147149898,1219,1219,1219,1219,0
20231122,165500,147149898,1219,1219,1219,1219,0
20231122,165400,147149898,1219,1219,1219,1219,0
20231122,165300,147149898,1219,1219,1219,1219,0
20231122,165200,147149898,1219,1219,1219,1219,0
20231122,165100,147149898,1219,1219,1219,1219,0
20231122,165000,147149898,1219,1219,1219,1219,0
20231122,164900,147149898,1219,1219,1219,1219,0
20231122,164800,147149898,1219,1219,1219,1219,0
20231122,164700,147149898,1219,1219,1219,1219,0
20231122,164600,147149898,1219,1219,1219,1219,5212
20231122,164500,147149898,1219,1219,1219,1219,0
20231122,164400,147149898,1219,1219,1219,1219,0
20231122,164300,147149898,1219,1219,1219,1219,0
20231122,164200,147149898,1219,1219,1219,1219,0
20231122,164100,147149898,1219,1219,1219,1219,0
20231122,164000,147149898,1219,1219,1219,1219,0
20231122,163900,147149898,1219,1219,1219,1219,0
20231122,163800,147149898,1219,1219,1219,1219,0
20231122,163700,147149898,1219,1219,1219,1219,0
20231122,163600,147149898,1219,1219,1219,1219,0
20231122,163500,147149898,1219,1219,1219,1219,0
20231122,163400,147149898,1219,1219,1219,1219,0
20231122,163300,147149898,1219,1219,1219,1219,0
20231122,163200,147149898,1219,1219,1219,1219,0
20231122,163100,147149898,1219,1219,1219,1219,0
20231122,163000,147149898,1219,1219,1219,1219,0
20231122,162900,147149898,1219,1219,1219,1219,0
20231122,162800,147149898,1219,1219,1219,1219,0
20231122,162700,147149898,1219,1219,1219,1219,0
20231122,162600,147149898,1219,1219,1219,1219,0
20231122,162500,147149898,1219,1219,1219,1219,0
20231122,162400,147149898,1219,1219,1219,1219,0
20231122,162300,147149898,1219,1219,1219,1219,0
20231122,162200,147149898,1219,1219,1219,1219,0
20231122,162100,147149898,1219,1219,1219,1219,0
20231122,162000,147149898,1219,1219,1219,1219,0
20231122,161900,147149898,1219,1219,1219,1219,0
20231122,161800,147149898,1219,1219,1219,1219,0
20231122,161700,147149898,1219,1219,1219,1219,0
20231122,161600,147149898,1219,1219,1219,1219,5212
20231122,161500,147149898,1219,1219,1219,1219,0
20231122,161400,147149898,1219,1219,1219,1219,0
20231122,161300,147149898,1219,1219,1219,1219,0
20231122,161200,147149898,1219,1219,1219,1219,0
20231122,161100,147149898,1219,1219,1219,1219,0
20231122,161000,147149898,1219,1219,1219,1219,0
20231122,160900,147149898,1219,1219,1219,1219,0
20231122,160800,147149898,1219,1219,1219,1219,0
20231122,160700,147149898,1219,1219,1219,1219,0
20231122,160600,147149898,1219,1219,1219,1219,0
20231122,160500,147149898,1219,1219,1219,1219,0
20231122,160400,147149898,1219,1219,1219,1219,0
20231122,160300,147149898,1219,1219,1219,1219,0
20231122,160200,147149898,1219,1219,1219,1219,0
20231122,160100,147149898,1219,1219,1219,1219,0
20231122,160000,147149898,1219,1219,1219,1219,0
20231122,155900,147149898,1219,1219,1219,1219,0
20231122,155800,147149898,1219,1219,1219,1219,0
20231122,155700,147149898,1219,1219,1219,1219,0
20231122,155600,147149898,1219,1219,1219,1219,0
20231122,155500,147149898,1219,1219,1219,1219,0
20231122,155400,147149898,1219,1219,1219,1219,0
20231122,155300,147149898,1219,1219,1219,1219,0
20231122,155200,147149898,1219,1219,1219,1219,0
20231122,155100,147149898,1219,1219,1219,1219,0
20231122,155000,147149898,1219,1219,1219,1219,0
20231122,154900,147149898,1219,1219,1219,1219,0
20231122,154800,147149898,1219,1219,1219,1219,0
20231122,154700,147149898,1219,1219,1219,1219,0
20231122,154600,147149898,1219,1219,1219,1219,5212
20231122,154500,147149898,1219,1219,1219,1219,0
20231122,154400,147149898,1219,1219,1219,1219,0
20231122,154300,147149898,1219,1219,1219,1219,0
20231122,154200,147149898,1219,1219,1219,1219,0
20231122,154100,147149898,1219,1219,1219,1219,0
20231122,154000,147149898,1219,1219,1219,1219,0
20231122,153900,147149898,1219,1219,1219,1219,0
20231122,153800,147149898,1219,1219,1219,1219,0
20231122,153700,147149898,1219,1219,1219,1219,0
20231122,153600,147149898,1219,1219,1219,1219,0
20231122,153500,147149898,1219,1219,1219,1219,0
20231122,153400,147149898,1219,1219,1219,1219,0
20231122,153300,147149898,1219,1219,1219,1219,0
20231122,153200,147149898,1219,1219,1219,1219,0
20231122,153100,147149898,1219,1219,1219,1219,0
20231122,153000,147149898,1219,1219,1219,1219,5212
20231122,152900,140796470,1221,1221,1221,1221,0
20231122,152800,140796470,1221,1221,1221,1221,0
20231122,152700,140796470,1221,1221,1221,1221,0
20231122,152600,140796470,1221,1221,1221,1221,0
20231122,152500,140796470,1221,1221,1221,1221,0
20231122,152400,140796470,1221,1221,1221,1221,0
20231122,152300,140796470,1221,1221,1221,1221,0
20231122,152200,140796470,1221,1221,1221,1221,0
20231122,152100,140796470,1221,1221,1221,1221,0
20231122,152000,140796470,1221,1221,1221,1221,0
20231122,151900,140796470,1221,1222,1224,1221,449
20231122,151800,140247600,1224,1224,1224,1224,11
20231122,151700,140234136,1224,1224,1224,1224,22
20231122,151600,140207208,1222,1224,1226,1222,436
20231122,151500,139673928,1224,1224,1224,1224,0
20231122,151400,139673928,1224,1224,1224,1224,291
20231122,151300,139317744,1224,1224,1224,1224,0
20231122,151200,139317744,1224,1224,1224,1224,33
20231122,151100,139277352,1224,1222,1224,1222,1511
20231122,151000,137430904,1224,1223,1224,1222,1002
20231122,150900,136205470,1224,1224,1224,1224,10
20231122,150800,136193230,1223,1223,1223,1223,0
20231122,150700,136193230,1223,1223,1223,1223,0
20231122,150600,136193230,1223,1223,1223,1223,0
20231122,150500,136193230,1223,1223,1223,1223,0
20231122,150400,136193230,1223,1224,1224,1223,80
20231122,150300,136095360,1224,1224,1224,1224,0
20231122,150200,136095360,1224,1224,1224,1224,0
20231122,150100,136095360,1224,1224,1224,1224,42
20231122,150000,136043952,1224,1226,1226,1224,1821
20231122,145900,133814694,1226,1226,1226,1226,78
20231122,145800,133719066,1226,1228,1228,1226,494
20231122,145700,133113041,1228,1228,1228,1228,0
20231122,145600,133113041,1228,1230,1230,1228,132
20231122,145500,132950905,1230,1230,1230,1230,0
20231122,145400,132950905,1230,1230,1230,1230,1000
20231122,145300,131720905,1232,1230,1232,1230,35
20231122,145200,131677787,1232,1232,1232,1232,6
20231122,145100,131670395,1227,1227,1227,1227,0
20231122,145000,131670395,1227,1227,1227,1227,0
20231122,144900,131670395,1227,1230,1230,1227,765
20231122,144800,130731457,1230,1230,1230,1230,0
20231122,144700,130731457,1230,1230,1230,1230,188
20231122,144600,130500217,1236,1236,1236,1236,0
20231122,144500,130500217,1236,1236,1236,1236,0
20231122,144400,130500217,1236,1236,1236,1236,0
20231122,144300,130500217,1236,1236,1236,1236,0
20231122,144200,130500217,1236,1236,1236,1236,0
20231122,144100,130500217,1236,1236,1236,1236,49
20231122,144000,130439653,1236,1236,1236,1236,80
20231122,143900,130340773,1239,1239,1239,1239,0
20231122,143800,130340773,1239,1230,1239,1230,1994
20231122,143700,127887395,1230,1228,1230,1228,1100
20231122,143600,126536395,1230,1230,1230,1230,11
20231122,143500,126522865,1230,1228,1230,1228,492
20231122,143400,125918645,1228,1228,1228,1228,110
20231122,143300,125783565,1228,1228,1228,1228,400
20231122,143200,125292365,1228,1228,1228,1228,44
20231122,143100,125238333,1228,1228,1228,1225,817
20231122,143000,124237268,1228,1229,1229,1225,3945
20231122,142900,119403691,1229,1229,1229,1229,2
20231122,142800,119401233,1229,1229,1229,1229,0
20231122,142700,119401233,1229,1229,1229,1229,0
20231122,142600,119401233,1229,1229,1229,1229,16
20231122,142500,119381569,1226,1226,1226,1226,0
20231122,142400,119381569,1226,1227,1227,1226,204
20231122,142300,119131420,1227,1227,1227,1227,0
20231122,142200,119131420,1227,1227,1227,1227,0
20231122,142100,119131420,1227,1227,1227,1227,0
20231122,142000,119131420,1227,1227,1227,1227,1658
20231122,141900,117097054,1229,1229,1229,1229,10
20231122,141800,117084764,1229,1229,1229,1229,0
20231122,141700,117084764,1229,1230,1230,1229,2216
20231122,141600,114361160,1232,1232,1232,1232,0
20231122,141500,114361160,1232,1232,1232,1232,76
20231122,141400,114267528,1232,1232,1232,1232,300
20231122,141300,113897928,1232,1232,1232,1232,0
20231122,141200,113897928,1232,1232,1232,1232,0
20231122,141100,113897928,1232,1232,1232,1232,0
20231122,141000,113897928,1232,1232,1232,1232,0
20231122,140900,113897928,1232,1232,1232,1232,0
20231122,140800,113897928,1232,1232,1232,1232,0
20231122,140700,113897928,1232,1232,1232,1232,1
20231122,140600,113896696,1229,1230,1230,1229,1100
20231122,140500,112544750,1232,1232,1232,1232,0
20231122,140400,112544750,1232,1232,1232,1232,0
20231122,140300,112544750,1232,1232,1232,1232,0
20231122,140200,112544750,1232,1232,1232,1232,1
20231122,140100,112543518,1230,1230,1230,1230,620
20231122,140000,111780918,1232,1232,1232,1232,0
20231122,135900,111780918,1232,1231,1232,1231,463
20231122,135800,111210526,1231,1231,1231,1231,855
20231122,135700,110158021,1231,1231,1231,1231,2
20231122,135600,110155559,1230,1230,1230,1230,1
20231122,135500,110154329,1231,1231,1231,1231,196
20231122,135400,109913053,1231,1230,1231,1230,1624
20231122,135300,107914721,1231,1231,1231,1231,5
20231122,135200,107908566,1231,1230,1231,1230,501
20231122,135100,107292335,1231,1227,1231,1227,435
20231122,135000,106758570,1232,1230,1232,1230,10
20231122,134900,106746255,1229,1229,1229,1229,501
20231122,134800,106130526,1226,1226,1226,1226,0
20231122,134700,106130526,1226,1227,1227,1226,100
20231122,134600,106007860,1229,1229,1229,1229,0
20231122,134500,106007860,1229,1229,1229,1229,0
20231122,134400,106007860,1229,1229,1229,1229,0
20231122,134300,106007860,1229,1229,1229,1229,1036
20231122,134200,104734616,1229,1229,1229,1229,0
20231122,134100,104734616,1229,1229,1229,1229,0
20231122,134000,104734616,1229,1229,1229,1229,10
20231122,133900,104722326,1229,1229,1229,1229,20
20231122,133800,104697746,1229,1229,1229,1229,9
20231122,133700,104686685,1229,1229,1229,1229,0
20231122,133600,104686685,1229,1229,1229,1229,21
20231122,133500,104660876,1229,1229,1229,1229,1
20231122,133400,104659647,1225,1229,1229,1225,467
20231122,133300,104087508,1229,1229,1229,1229,0
20231122,133200,104087508,1229,1229,1229,1229,0
20231122,133100,104087508,1229,1229,1229,1229,0
20231122,133000,104087508,1229,1229,1229,1229,0
20231122,132900,104087508,1229,1229,1229,1229,200
20231122,132800,103841708,1229,1229,1229,1229,0
20231122,132700,103841708,1229,1229,1229,1229,200
20231122,132600,103595908,1229,1228,1229,1228,4129
20231122,132500,98521891,1228,1228,1228,1228,0
20231122,132400,98521891,1228,1228,1228,1228,0
20231122,132300,98521891,1228,1228,1228,1228,0
20231122,132200,98521891,1228,1228,1228,1228,0
20231122,132100,98521891,1228,1228,1228,1228,0
20231122,132000,98521891,1228,1228,1228,1228,4
20231122,131900,98516979,1228,1228,1228,1228,0
20231122,131800,98516979,1228,1228,1228,1228,0
20231122,131700,98516979,1228,1228,1228,1228,10
20231122,131600,98504699,1228,1228,1228,1228,814
20231122,131500,97505107,1228,1228,1228,1228,0
20231122,131400,97505107,1228,1228,1228,1228,1
20231122,131300,97503879,1228,1228,1228,1228,0
20231122,131200,97503879,1228,1228,1228,1228,0
20231122,131100,97503879,1228,1224,1228,1223,2012
20231122,131000,95043142,1228,1228,1228,1228,0
20231122,130900,95043142,1228,1228,1228,1228,19
20231122,130800,95019810,1228,1228,1228,1228,6
20231122,130700,95012442,1229,1228,1229,1228,1000
20231122,130600,93784439,1228,1228,1228,1228,1
20231122,130500,93783211,1228,1228,1228,1228,2
20231122,130400,93780755,1224,1224,1224,1224,371
20231122,130300,93326651,1229,1229,1229,1229,0
20231122,130200,93326651,1229,1224,1229,1223,1591
20231122,130100,91380041,1229,1229,1229,1229,0
20231122,130000,91380041,1229,1229,1229,1229,0
20231122,125900,91380041,1229,1229,1229,1229,78
20231122,125800,91284179,1229,1229,1229,1229,0
20231122,125700,91284179,1229,1229,1229,1229,0
20231122,125600,91284179,1229,1229,1229,1229,2
20231122,125500,91281721,1229,1229,1229,1229,0
20231122,125400,91281721,1229,1229,1229,1229,0
20231122,125300,91281721,1229,1224,1229,1224,2021
20231122,125200,88808002,1224,1224,1225,1224,4007
20231122,125100,83902434,1224,1224,1224,1224,200
20231122,125000,83657634,1229,1225,1229,1224,6178
20231122,124900,76092238,1226,1227,1227,1226,3443
20231122,124800,71870429,1230,1230,1230,1230,0
20231122,124700,71870429,1230,1230,1230,1230,0
20231122,124600,71870429,1230,1230,1230,1230,0
20231122,124500,71870429,1230,1230,1230,1230,0
20231122,124400,71870429,1230,1230,1230,1230,0
20231122,124300,71870429,1230,1230,1230,1230,0
20231122,124200,71870429,1230,1230,1230,1230,0
20231122,124100,71870429,1230,1230,1230,1230,3
20231122,124000,71866739,1230,1230,1230,1230,0
20231122,123900,71866739,1230,1230,1230,1230,19
20231122,123800,71843369,1230,1228,1230,1227,2023
20231122,123700,69359833,1230,1230,1230,1230,0
20231122,123600,69359833,1230,1230,1230,1230,0
20231122,123500,69359833,1230,1230,1230,1230,0
20231122,123400,69359833,1230,1230,1230,1230,0
20231122,123300,69359833,1230,1230,1230,1230,0
20231122,123200,69359833,1230,1230,1230,1230,0
20231122,123100,69359833,1230,1230,1230,1230,0
20231122,123000,69359833,1230,1230,1230,1230,0
20231122,122900,69359833,1230,1230,1230,1230,0
20231122,122800,69359833,1230,1230,1230,1230,29
20231122,122700,69324163,1229,1229,1229,1229,0
20231122,122600,69324163,1229,1229,1229,1229,0
20231122,122500,69324163,1229,1229,1229,1229,0
20231122,122400,69324163,1229,1229,1229,1229,427
20231122,122300,68799380,1230,1230,1230,1230,0
20231122,122200,68799380,1230,1230,1230,1230,0
20231122,122100,68799380,1230,1230,1230,1230,50
20231122,122000,68737880,1230,1230,1230,1230,0
20231122,121900,68737880,1230,1230,1230,1230,0
20231122,121800,68737880,1230,1230,1230,1230,50
20231122,121700,68676380,1229,1229,1229,1229,0
20231122,121600,68676380,1229,1229,1229,1229,100
20231122,121500,68553480,1230,1230,1230,1230,1
20231122,121400,68552250,1230,1230,1230,1230,1
20231122,121300,68551020,1227,1227,1227,1227,0
20231122,121200,68551020,1227,1227,1227,1227,0
20231122,121100,68551020,1227,1227,1227,1227,0
20231122,121000,68551020,1227,1227,1227,1227,0
20231122,120900,68551020,1227,1227,1227,1227,0
20231122,120800,68551020,1227,1227,1227,1227,100
20231122,120700,68428320,1230,1230,1230,1230,0
20231122,120600,68428320,1230,1230,1230,1230,120
20231122,120500,68280720,1230,1230,1230,1230,0
20231122,120400,68280720,1230,1230,1230,1230,0
20231122,120300,68280720,1230,1230,1230,1230,406
20231122,120200,67781340,1230,1230,1230,1230,0
20231122,120100,67781340,1230,1230,1230,1230,0
20231122,120000,67781340,1230,1230,1230,1230,0
20231122,115900,67781340,1230,1228,1230,1227,468
20231122,115800,67206636,1230,1230,1230,1230,0
20231122,115700,67206636,1230,1230,1230,1230,0
20231122,115600,67206636,1230,1230,1230,1230,0
20231122,115500,67206636,1230,1230,1230,1230,0
20231122,115400,67206636,1230,1230,1230,1230,0
20231122,115300,67206636,1230,1229,1230,1227,645
20231122,115200,66414367,1227,1230,1230,1227,3435
20231122,115100,62190622,1230,1230,1230,1230,0
20231122,115000,62190622,1230,1230,1230,1230,0
20231122,114900,62190622,1230,1230,1230,1230,0
20231122,114800,62190622,1230,1230,1230,1230,0
20231122,114700,62190622,1230,1230,1230,1230,138
20231122,114600,62020882,1230,1230,1230,1230,0
20231122,114500,62020882,1230,1230,1230,1230,1
20231122,114400,62019652,1230,1230,1230,1230,1
20231122,114300,62018422,1230,1230,1230,1230,0
20231122,114200,62018422,1230,1230,1230,1230,0
20231122,114100,62018422,1230,1230,1230,1230,0
20231122,114000,62018422,1230,1227,1230,1227,145
20231122,113900,61840207,1227,1227,1227,1226,3642
20231122,113800,57373140,1228,1228,1228,1228,4
20231122,113700,57368228,1230,1230,1230,1230,1
20231122,113600,57366998,1230,1230,1230,1230,20
20231122,113500,57342398,1230,1230,1230,1230,0
20231122,113400,57342398,1230,1230,1230,1230,0
20231122,113300,57342398,1230,1230,1230,1230,0
20231122,113200,57342398,1230,1230,1230,1230,0
20231122,113100,57342398,1230,1230,1230,1230,0
20231122,113000,57342398,1230,1230,1230,1230,500
20231122,112900,56727398,1230,1230,1230,1230,0
20231122,112800,56727398,1230,1230,1230,1230,0
20231122,112700,56727398,1230,1230,1230,1230,0
20231122,112600,56727398,1230,1230,1230,1230,0
20231122,112500,56727398,1230,1230,1230,1230,0
20231122,112400,56727398,1230,1230,1230,1230,0
20231122,112300,56727398,1230,1230,1230,1230,0
20231122,112200,56727398,1230,1230,1230,1230,0
20231122,112100,56727398,1230,1230,1230,1230,0
20231122,112000,56727398,1230,1227,1230,1226,1944
20231122,111900,54343245,1230,1230,1230,1230,0
20231122,111800,54343245,1230,1230,1230,1230,0
20231122,111700,54343245,1230,1230,1230,1230,0
20231122,111600,54343245,1230,1228,1230,1227,1555
20231122,111500,52435234,1228,1228,1228,1228,500
20231122,111400,51821234,1228,1228,1228,1228,0
20231122,111300,51821234,1228,1228,1228,1228,0
20231122,111200,51821234,1228,1230,1230,1228,2053
20231122,111100,49298349,1230,1230,1230,1230,0
20231122,111000,49298349,1230,1230,1230,1230,0
20231122,110900,49298349,1230,1230,1230,1230,0
20231122,110800,49298349,1230,1230,1230,1230,0
20231122,110700,49298349,1230,1233,1233,1230,1500
20231122,110600,47451655,1233,1233,1233,1233,0
20231122,110500,47451655,1233,1233,1233,1233,243
20231122,110400,47152036,1232,1232,1232,1232,0
20231122,110300,47152036,1232,1232,1232,1232,0
20231122,110200,47152036,1232,1232,1232,1232,0
20231122,110100,47152036,1232,1232,1232,1232,0
20231122,110000,47152036,1232,1234,1234,1232,1973
20231122,105900,44720029,1235,1235,1235,1235,0
20231122,105800,44720029,1235,1235,1235,1235,1005
20231122,105700,43478854,1239,1239,1239,1239,0
20231122,105600,43478854,1239,1239,1239,1239,0
20231122,105500,43478854,1239,1239,1239,1239,0
20231122,105400,43478854,1239,1239,1239,1239,0
20231122,105300,43478854,1239,1239,1239,1239,0
20231122,105200,43478854,1239,1239,1239,1239,0
20231122,105100,43478854,1239,1239,1239,1239,31
20231122,105000,43440445,1239,1239,1239,1239,14
20231122,104900,43423099,1239,1239,1239,1239,0
20231122,104800,43423099,1239,1239,1239,1239,0
20231122,104700,43423099,1239,1239,1239,1239,0
20231122,104600,43423099,1239,1239,1239,1239,0
20231122,104500,43423099,1239,1239,1239,1239,0
20231122,104400,43423099,1239,1239,1239,1239,0
20231122,104300,43423099,1239,1239,1239,1239,0
20231122,104200,43423099,1239,1239,1239,1239,0
20231122,104100,43423099,1239,1239,1239,1239,0
20231122,104000,43423099,1239,1239,1239,1239,0
20231122,103900,43423099,1239,1239,1239,1239,1
20231122,103800,43421860,1240,1240,1240,1240,0
20231122,103700,43421860,1240,1240,1240,1240,0
20231122,103600,43421860,1240,1240,1240,1240,19
20231122,103500,43398300,1241,1241,1241,1241,0
20231122,103400,43398300,1241,1241,1241,1241,1
20231122,103300,43397059,1233,1233,1233,1233,0
20231122,103200,43397059,1233,1233,1233,1233,0
20231122,103100,43397059,1233,1233,1233,1233,0
20231122,103000,43397059,1233,1233,1233,1233,0
20231122,102900,43397059,1233,1233,1233,1233,0
20231122,102800,43397059,1233,1238,1238,1233,5127
20231122,102700,37067053,1239,1239,1239,1239,0
20231122,102600,37067053,1239,1239,1239,1239,0
20231122,102500,37067053,1239,1239,1239,1239,0
20231122,102400,37067053,1239,1239,1239,1239,2226
20231122,102300,34309039,1243,1243,1243,1243,0
20231122,102200,34309039,1243,1243,1243,1243,0
20231122,102100,34309039,1243,1243,1243,1243,0
20231122,102000,34309039,1243,1243,1243,1243,0
20231122,101900,34309039,1243,1243,1243,1243,0
20231122,101800,34309039,1243,1243,1243,1243,1702
20231122,101700,32193453,1244,1244,1244,1244,0
20231122,101600,32193453,1244,1244,1244,1244,0
20231122,101500,32193453,1244,1244,1244,1244,0
20231122,101400,32193453,1244,1244,1244,1244,0
20231122,101300,32193453,1244,1244,1244,1244,0
20231122,101200,32193453,1244,1244,1244,1244,0
20231122,101100,32193453,1244,1244,1244,1244,0
20231122,101000,32193453,1244,1244,1244,1244,0
20231122,100900,32193453,1244,1244,1244,1244,0
20231122,100800,32193453,1244,1244,1244,1244,0
20231122,100700,32193453,1244,1244,1244,1244,0
20231122,100600,32193453,1244,1244,1244,1244,0
20231122,100500,32193453,1244,1244,1244,1244,0
20231122,100400,32193453,1244,1244,1244,1244,995
20231122,100300,30955673,1244,1244,1244,1244,25
20231122,100200,30924573,1244,1244,1244,1244,50
20231122,100100,30862373,1244,1244,1244,1244,1
20231122,100000,30861129,1240,1237,1240,1237,3907
20231122,095900,26028167,1237,1240,1240,1237,1120
20231122,095800,24641167,1244,1244,1244,1244,0
20231122,095700,24641167,1244,1244,1244,1244,0
20231122,095600,24641167,1244,1244,1244,1244,0
20231122,095500,24641167,1244,1244,1244,1244,0
20231122,095400,24641167,1244,1244,1244,1244,0
20231122,095300,24641167,1244,1244,1244,1244,0
20231122,095200,24641167,1244,1244,1244,1244,79
20231122,095100,24542891,1244,1244,1244,1244,0
20231122,095000,24542891,1244,1244,1244,1244,0
20231122,094900,24542891,1244,1241,1244,1241,5
20231122,094800,24536677,1241,1241,1241,1241,0
20231122,094700,24536677,1241,1241,1241,1241,0
20231122,094600,24536677,1241,1241,1241,1241,410
20231122,094500,24027867,1241,1241,1241,1241,0
20231122,094400,24027867,1241,1241,1241,1241,0
20231122,094300,24027867,1241,1241,1241,1235,9873
20231122,094200,11794816,1247,1247,1247,1247,0
20231122,094100,11794816,1247,1247,1247,1247,0
20231122,094000,11794816,1247,1247,1247,1247,0
20231122,093900,11794816,1247,1247,1247,1247,0
20231122,093800,11794816,1247,1247,1247,1247,1
20231122,093700,11793569,1247,1247,1247,1247,0
20231122,093600,11793569,1247,1247,1247,1247,0
20231122,093500,11793569,1247,1247,1247,1247,0
20231122,093400,11793569,1247,1247,1247,1247,0
20231122,093300,11793569,1247,1247,1247,1247,0
20231122,093200,11793569,1247,1247,1247,1247,20
20231122,093100,11768629,1247,1247,1247,1247,1
20231122,093000,11767382,1247,1247,1247,1247,1
20231122,092900,11766135,1247,1247,1247,1247,0
20231122,092800,11766135,1247,1247,1247,1247,0
20231122,092700,11766135,1247,1247,1247,1247,10
20231122,092600,11753665,1247,1247,1247,1247,3
20231122,092500,11749924,1237,1238,1238,1237,2040
20231122,092400,9226304,1249,1249,1249,1249,0
20231122,092300,9226304,1249,1249,1249,1249,0
20231122,092200,9226304,1249,1249,1249,1249,0
20231122,092100,9226304,1249,1249,1249,1249,0
20231122,092000,9226304,1249,1249,1249,1249,5
20231122,091900,9220059,1249,1246,1252,1237,1610
20231122,091800,7223846,1246,1246,1246,1246,3
20231122,091700,7220108,1245,1245,1245,1245,0
20231122,091600,7220108,1245,1245,1245,1245,0
20231122,091500,7220108,1245,1245,1245,1245,0
20231122,091400,7220108,1245,1244,1245,1244,200
20231122,091300,6971110,1245,1244,1245,1244,10
20231122,091200,6958662,1245,1242,1245,1242,54
20231122,091100,6891544,1238,1238,1238,1237,5
20231122,091000,6885355,1243,1243,1243,1243,0
20231122,090900,6885355,1243,1243,1243,1243,3
20231122,090800,6881626,1239,1239,1239,1239,1
20231122,090700,6880387,1247,1247,1247,1247,1
20231122,090600,6879140,1241,1245,1245,1241,1210
20231122,090500,5375111,1252,1251,1252,1251,358
20231122,090400,4927098,1257,1257,1257,1257,0
20231122,090300,4927098,1257,1257,1257,1257,0
20231122,090200,4927098,1257,1257,1257,1257,0
20231122,090100,4927098,1257,1257,1257,1257,0
20231122,090000,4927098,1257,1258,1258,1244,3950